KissMeData/217620/min/candle-20250107.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250107,204500,0,3810,3810,3810,3810,0
20250107,204400,0,3810,3810,3810,3810,0
20250107,204300,0,3810,3810,3810,3810,0
20250107,204200,0,3810,3810,3810,3810,0
20250107,204100,0,3810,3810,3810,3810,0
20250107,204000,0,3810,3810,3810,3810,0
20250107,203900,0,3810,3810,3810,3810,0
20250107,203800,0,3810,3810,3810,3810,0
20250107,203700,0,3810,3810,3810,3810,0
20250107,203600,0,3810,3810,3810,3810,0
20250107,203500,0,3810,3810,3810,3810,0
20250107,203400,0,3810,3810,3810,3810,0
20250107,203300,0,3810,3810,3810,3810,0
20250107,203200,0,3810,3810,3810,3810,0
20250107,203100,0,3810,3810,3810,3810,0
20250107,203000,0,3810,3810,3810,3810,0
20250107,202900,0,3810,3810,3810,3810,0
20250107,202800,0,3810,3810,3810,3810,0
20250107,202700,0,3810,3810,3810,3810,0
20250107,202600,0,3810,3810,3810,3810,0
20250107,202500,0,3810,3810,3810,3810,0
20250107,202400,0,3810,3810,3810,3810,0
20250107,202300,0,3810,3810,3810,3810,0
20250107,202200,0,3810,3810,3810,3810,0
20250107,202100,0,3810,3810,3810,3810,0
20250107,202000,0,3810,3810,3810,3810,0
20250107,201900,0,3810,3810,3810,3810,0
20250107,201800,0,3810,3810,3810,3810,0
20250107,201700,0,3810,3810,3810,3810,0
20250107,201600,0,3810,3810,3810,3810,0
20250107,201500,0,3810,3810,3810,3810,0
20250107,201400,0,3810,3810,3810,3810,0
20250107,201300,0,3810,3810,3810,3810,0
20250107,201200,0,3810,3810,3810,3810,0
20250107,201100,0,3810,3810,3810,3810,0
20250107,201000,0,3810,3810,3810,3810,0
20250107,200900,0,3810,3810,3810,3810,0
20250107,200800,0,3810,3810,3810,3810,0
20250107,200700,0,3810,3810,3810,3810,0
20250107,200600,0,3810,3810,3810,3810,0
20250107,200500,0,3810,3810,3810,3810,0
20250107,200400,0,3810,3810,3810,3810,0
20250107,200300,0,3810,3810,3810,3810,0
20250107,200200,0,3810,3810,3810,3810,0
20250107,200100,0,3810,3810,3810,3810,0
20250107,200000,0,3810,3810,3810,3810,0
20250107,195900,0,3810,3810,3810,3810,0
20250107,195800,0,3810,3810,3810,3810,0
20250107,195700,0,3810,3810,3810,3810,0
20250107,195600,0,3810,3810,3810,3810,0
20250107,195500,0,3810,3810,3810,3810,0
20250107,195400,0,3810,3810,3810,3810,0
20250107,195300,0,3810,3810,3810,3810,0
20250107,195200,0,3810,3810,3810,3810,0
20250107,195100,0,3810,3810,3810,3810,0
20250107,195000,0,3810,3810,3810,3810,0
20250107,194900,0,3810,3810,3810,3810,0
20250107,194800,0,3810,3810,3810,3810,0
20250107,194700,0,3810,3810,3810,3810,0
20250107,194600,0,3810,3810,3810,3810,0
20250107,194500,0,3810,3810,3810,3810,0
20250107,194400,0,3810,3810,3810,3810,0
20250107,194300,0,3810,3810,3810,3810,0
20250107,194200,0,3810,3810,3810,3810,0
20250107,194100,0,3810,3810,3810,3810,0
20250107,194000,0,3810,3810,3810,3810,0
20250107,193900,0,3810,3810,3810,3810,0
20250107,193800,0,3810,3810,3810,3810,0
20250107,193700,0,3810,3810,3810,3810,0
20250107,193600,0,3810,3810,3810,3810,0
20250107,193500,0,3810,3810,3810,3810,0
20250107,193400,0,3810,3810,3810,3810,0
20250107,193300,0,3810,3810,3810,3810,0
20250107,193200,0,3810,3810,3810,3810,0
20250107,193100,0,3810,3810,3810,3810,0
20250107,193000,0,3810,3810,3810,3810,0
20250107,192900,0,3810,3810,3810,3810,0
20250107,192800,0,3810,3810,3810,3810,0
20250107,192700,0,3810,3810,3810,3810,0
20250107,192600,0,3810,3810,3810,3810,0
20250107,192500,0,3810,3810,3810,3810,0
20250107,192400,0,3810,3810,3810,3810,0
20250107,192300,0,3810,3810,3810,3810,0
20250107,192200,0,3810,3810,3810,3810,0
20250107,192100,0,3810,3810,3810,3810,0
20250107,192000,0,3810,3810,3810,3810,0
20250107,191900,0,3810,3810,3810,3810,0
20250107,191800,0,3810,3810,3810,3810,0
20250107,191700,0,3810,3810,3810,3810,0
20250107,191600,0,3810,3810,3810,3810,0
20250107,191500,0,3810,3810,3810,3810,0
20250107,191400,0,3810,3810,3810,3810,0
20250107,191300,0,3810,3810,3810,3810,0
20250107,191200,0,3810,3810,3810,3810,0
20250107,191100,0,3810,3810,3810,3810,0
20250107,191000,0,3810,3810,3810,3810,0
20250107,190900,0,3810,3810,3810,3810,0
20250107,190800,0,3810,3810,3810,3810,0
20250107,190700,0,3810,3810,3810,3810,0
20250107,190600,0,3810,3810,3810,3810,0
20250107,190500,0,3810,3810,3810,3810,0
20250107,190400,0,3810,3810,3810,3810,0
20250107,190300,0,3810,3810,3810,3810,0
20250107,190200,0,3810,3810,3810,3810,0
20250107,190100,0,3810,3810,3810,3810,0
20250107,190000,0,3810,3810,3810,3810,0
20250107,185900,0,3810,3810,3810,3810,0
20250107,185800,0,3810,3810,3810,3810,0
20250107,185700,0,3810,3810,3810,3810,0
20250107,185600,0,3810,3810,3810,3810,0
20250107,185500,0,3810,3810,3810,3810,0
20250107,185400,0,3810,3810,3810,3810,0
20250107,185300,0,3810,3810,3810,3810,0
20250107,185200,0,3810,3810,3810,3810,0
20250107,185100,0,3810,3810,3810,3810,0
20250107,185000,0,3810,3810,3810,3810,0
20250107,184900,0,3810,3810,3810,3810,0
20250107,184800,0,3810,3810,3810,3810,0
20250107,184700,0,3810,3810,3810,3810,0
20250107,184600,0,3810,3810,3810,3810,0
20250107,184500,0,3810,3810,3810,3810,0
20250107,184400,0,3810,3810,3810,3810,0
20250107,184300,0,3810,3810,3810,3810,0
20250107,184200,0,3810,3810,3810,3810,0
20250107,184100,0,3810,3810,3810,3810,0
20250107,184000,0,3810,3810,3810,3810,0
20250107,183900,0,3810,3810,3810,3810,0
20250107,183800,0,3810,3810,3810,3810,0
20250107,183700,0,3810,3810,3810,3810,0
20250107,183600,0,3810,3810,3810,3810,0
20250107,183500,0,3810,3810,3810,3810,0
20250107,183400,0,3810,3810,3810,3810,0
20250107,183300,0,3810,3810,3810,3810,0
20250107,183200,0,3810,3810,3810,3810,0
20250107,183100,0,3810,3810,3810,3810,0
20250107,183000,0,3810,3810,3810,3810,0
20250107,182900,0,3810,3810,3810,3810,0
20250107,182800,0,3810,3810,3810,3810,0
20250107,182700,0,3810,3810,3810,3810,0
20250107,182600,0,3810,3810,3810,3810,0
20250107,182500,0,3810,3810,3810,3810,0
20250107,182400,0,3810,3810,3810,3810,0
20250107,182300,0,3810,3810,3810,3810,0
20250107,182200,0,3810,3810,3810,3810,0
20250107,182100,0,3810,3810,3810,3810,0
20250107,182000,0,3810,3810,3810,3810,0
20250107,181900,0,3810,3810,3810,3810,0
20250107,181800,0,3810,3810,3810,3810,0
20250107,181700,0,3810,3810,3810,3810,0
20250107,181600,0,3810,3810,3810,3810,0
20250107,181500,0,3810,3810,3810,3810,0
20250107,181400,0,3810,3810,3810,3810,0
20250107,181300,0,3810,3810,3810,3810,0
20250107,181200,0,3810,3810,3810,3810,0
20250107,181100,0,3810,3810,3810,3810,0
20250107,181000,0,3810,3810,3810,3810,0
20250107,180900,0,3810,3810,3810,3810,0
20250107,180800,0,3810,3810,3810,3810,0
20250107,180700,0,3810,3810,3810,3810,0
20250107,180600,0,3810,3810,3810,3810,0
20250107,180500,0,3810,3810,3810,3810,0
20250107,180400,0,3810,3810,3810,3810,0
20250107,180300,0,3810,3810,3810,3810,0
20250107,180200,0,3810,3810,3810,3810,0
20250107,180100,0,3810,3810,3810,3810,0
20250107,180000,0,3810,3810,3810,3810,0
20250107,175900,0,3810,3810,3810,3810,0
20250107,175800,0,3810,3810,3810,3810,0
20250107,175700,0,3810,3810,3810,3810,0
20250107,175600,0,3810,3810,3810,3810,0
20250107,175500,0,3810,3810,3810,3810,0
20250107,175400,0,3810,3810,3810,3810,0
20250107,175300,0,3810,3810,3810,3810,0
20250107,175200,0,3810,3810,3810,3810,0
20250107,175100,0,3810,3810,3810,3810,0
20250107,175000,0,3810,3810,3810,3810,0
20250107,174900,0,3810,3810,3810,3810,0
20250107,174800,0,3810,3810,3810,3810,0
20250107,174700,0,3810,3810,3810,3810,0
20250107,174600,0,3810,3810,3810,3810,0
20250107,174500,0,3810,3810,3810,3810,0
20250107,174400,0,3810,3810,3810,3810,0
20250107,174300,0,3810,3810,3810,3810,0
20250107,174200,0,3810,3810,3810,3810,0
20250107,174100,0,3810,3810,3810,3810,0
20250107,174000,0,3810,3810,3810,3810,0
20250107,173900,0,3810,3810,3810,3810,0
20250107,173800,0,3810,3810,3810,3810,0
20250107,173700,0,3810,3810,3810,3810,0
20250107,173600,0,3810,3810,3810,3810,0
20250107,173500,0,3810,3810,3810,3810,0
20250107,173400,0,3810,3810,3810,3810,0
20250107,173300,0,3810,3810,3810,3810,0
20250107,173200,0,3810,3810,3810,3810,0
20250107,173100,0,3810,3810,3810,3810,0
20250107,173000,0,3810,3810,3810,3810,0
20250107,172900,0,3810,3810,3810,3810,0
20250107,172800,0,3810,3810,3810,3810,0
20250107,172700,0,3810,3810,3810,3810,0
20250107,172600,0,3810,3810,3810,3810,0
20250107,172500,0,3810,3810,3810,3810,0
20250107,172400,0,3810,3810,3810,3810,0
20250107,172300,0,3810,3810,3810,3810,0
20250107,172200,0,3810,3810,3810,3810,0
20250107,172100,0,3810,3810,3810,3810,0
20250107,172000,0,3810,3810,3810,3810,0
20250107,171900,0,3810,3810,3810,3810,0
20250107,171800,0,3810,3810,3810,3810,0
20250107,171700,0,3810,3810,3810,3810,0
20250107,171600,0,3810,3810,3810,3810,0
20250107,171500,0,3810,3810,3810,3810,0
20250107,171400,0,3810,3810,3810,3810,0
20250107,171300,0,3810,3810,3810,3810,0
20250107,171200,0,3810,3810,3810,3810,0
20250107,171100,0,3810,3810,3810,3810,0
20250107,171000,0,3810,3810,3810,3810,0
20250107,170900,0,3810,3810,3810,3810,0
20250107,170800,0,3810,3810,3810,3810,0
20250107,170700,0,3810,3810,3810,3810,0
20250107,170600,0,3810,3810,3810,3810,0
20250107,170500,0,3810,3810,3810,3810,0
20250107,170400,0,3810,3810,3810,3810,0
20250107,170300,0,3810,3810,3810,3810,0
20250107,170200,0,3810,3810,3810,3810,0
20250107,170100,0,3810,3810,3810,3810,0
20250107,170000,0,3810,3810,3810,3810,0
20250107,165900,0,3810,3810,3810,3810,0
20250107,165800,0,3810,3810,3810,3810,0
20250107,165700,0,3810,3810,3810,3810,0
20250107,165600,0,3810,3810,3810,3810,0
20250107,165500,0,3810,3810,3810,3810,0
20250107,165400,0,3810,3810,3810,3810,0
20250107,165300,0,3810,3810,3810,3810,0
20250107,165200,0,3810,3810,3810,3810,0
20250107,165100,0,3810,3810,3810,3810,0
20250107,165000,0,3810,3810,3810,3810,0
20250107,164900,0,3810,3810,3810,3810,0
20250107,164800,0,3810,3810,3810,3810,0
20250107,164700,0,3810,3810,3810,3810,0
20250107,164600,0,3810,3810,3810,3810,0
20250107,164500,0,3810,3810,3810,3810,0
20250107,164400,0,3810,3810,3810,3810,0
20250107,164300,0,3810,3810,3810,3810,0
20250107,164200,0,3810,3810,3810,3810,0
20250107,164100,0,3810,3810,3810,3810,0
20250107,164000,0,3810,3810,3810,3810,0
20250107,163900,0,3810,3810,3810,3810,0
20250107,163800,0,3810,3810,3810,3810,0
20250107,163700,0,3810,3810,3810,3810,0
20250107,163600,0,3810,3810,3810,3810,0
20250107,163500,0,3810,3810,3810,3810,0
20250107,163400,0,3810,3810,3810,3810,0
20250107,163300,0,3810,3810,3810,3810,0
20250107,163200,0,3810,3810,3810,3810,0
20250107,163100,0,3810,3810,3810,3810,0
20250107,163000,0,3810,3810,3810,3810,0
20250107,162900,0,3810,3810,3810,3810,0
20250107,162800,0,3810,3810,3810,3810,0
20250107,162700,0,3810,3810,3810,3810,0
20250107,162600,0,3810,3810,3810,3810,0
20250107,162500,0,3810,3810,3810,3810,0
20250107,162400,0,3810,3810,3810,3810,0
20250107,162300,0,3810,3810,3810,3810,0
20250107,162200,0,3810,3810,3810,3810,0
20250107,162100,0,3810,3810,3810,3810,0
20250107,162000,0,3810,3810,3810,3810,0
20250107,161900,0,3810,3810,3810,3810,0
20250107,161800,0,3810,3810,3810,3810,0
20250107,161700,0,3810,3810,3810,3810,0
20250107,161600,0,3810,3810,3810,3810,0
20250107,161500,0,3810,3810,3810,3810,0
20250107,161400,0,3810,3810,3810,3810,0
20250107,161300,0,3810,3810,3810,3810,0
20250107,161200,0,3810,3810,3810,3810,0
20250107,161100,0,3810,3810,3810,3810,0
20250107,161000,0,3810,3810,3810,3810,0
20250107,160900,0,3810,3810,3810,3810,0
20250107,160800,0,3810,3810,3810,3810,0
20250107,160700,0,3810,3810,3810,3810,0
20250107,160600,0,3810,3810,3810,3810,0
20250107,160500,0,3810,3810,3810,3810,0
20250107,160400,0,3810,3810,3810,3810,0
20250107,160300,0,3810,3810,3810,3810,0
20250107,160200,0,3810,3810,3810,3810,0
20250107,160100,0,3810,3810,3810,3810,0
20250107,160000,0,3810,3810,3810,3810,0
20250107,155900,0,3810,3810,3810,3810,0
20250107,155800,0,3810,3810,3810,3810,0
20250107,155700,0,3810,3810,3810,3810,0
20250107,155600,0,3810,3810,3810,3810,0
20250107,155500,0,3810,3810,3810,3810,0
20250107,155400,0,3810,3810,3810,3810,0
20250107,155300,0,3810,3810,3810,3810,0
20250107,155200,0,3810,3810,3810,3810,0
20250107,155100,0,3810,3810,3810,3810,0
20250107,155000,0,3810,3810,3810,3810,0
20250107,154900,0,3810,3810,3810,3810,0
20250107,154800,0,3810,3810,3810,3810,0
20250107,154700,0,3810,3810,3810,3810,0
20250107,154600,0,3810,3810,3810,3810,0
20250107,154500,0,3810,3810,3810,3810,0
20250107,154400,0,3810,3810,3810,3810,0
20250107,154300,0,3810,3810,3810,3810,0
20250107,154200,0,3810,3810,3810,3810,0
20250107,154100,0,3810,3810,3810,3810,0
20250107,154000,0,3810,3810,3810,3810,0
20250107,153900,0,3810,3810,3810,3810,0
20250107,153800,0,3810,3810,3810,3810,0
20250107,153700,0,3810,3810,3810,3810,0
20250107,153600,0,3810,3810,3810,3810,0
20250107,153500,0,3810,3810,3810,3810,0
20250107,153400,0,3810,3810,3810,3810,0
20250107,153300,0,3810,3810,3810,3810,0
20250107,153200,0,3810,3810,3810,3810,0
20250107,153100,0,3810,3810,3810,3810,0
20250107,153000,0,3810,3810,3810,3810,0
20250107,152900,0,3810,3810,3810,3810,0
20250107,152800,0,3810,3810,3810,3810,0
20250107,152700,0,3810,3810,3810,3810,0
20250107,152600,0,3810,3810,3810,3810,0
20250107,152500,0,3810,3810,3810,3810,0
20250107,152400,0,3810,3810,3810,3810,0
20250107,152300,0,3810,3810,3810,3810,0
20250107,152200,0,3810,3810,3810,3810,0
20250107,152100,0,3810,3810,3810,3810,0
20250107,152000,0,3810,3810,3810,3810,0
20250107,151900,0,3810,3810,3810,3810,0
20250107,151800,0,3810,3810,3810,3810,0
20250107,151700,0,3810,3810,3810,3810,0
20250107,151600,0,3810,3810,3810,3810,0
20250107,151500,0,3810,3810,3810,3810,0
20250107,151400,0,3810,3810,3810,3810,0
20250107,151300,0,3810,3810,3810,3810,0
20250107,151200,0,3810,3810,3810,3810,0
20250107,151100,0,3810,3810,3810,3810,0
20250107,151000,0,3810,3810,3810,3810,0
20250107,150900,0,3810,3810,3810,3810,0
20250107,150800,0,3810,3810,3810,3810,0
20250107,150700,0,3810,3810,3810,3810,0
20250107,150600,0,3810,3810,3810,3810,0
20250107,150500,0,3810,3810,3810,3810,0
20250107,150400,0,3810,3810,3810,3810,0
20250107,150300,0,3810,3810,3810,3810,0
20250107,150200,0,3810,3810,3810,3810,0
20250107,150100,0,3810,3810,3810,3810,0
20250107,150000,0,3810,3810,3810,3810,0
20250107,145900,0,3810,3810,3810,3810,0
20250107,145800,0,3810,3810,3810,3810,0
20250107,145700,0,3810,3810,3810,3810,0
20250107,145600,0,3810,3810,3810,3810,0
20250107,145500,0,3810,3810,3810,3810,0
20250107,145400,0,3810,3810,3810,3810,0
20250107,145300,0,3810,3810,3810,3810,0
20250107,145200,0,3810,3810,3810,3810,0
20250107,145100,0,3810,3810,3810,3810,0
20250107,145000,0,3810,3810,3810,3810,0
20250107,144900,0,3810,3810,3810,3810,0
20250107,144800,0,3810,3810,3810,3810,0
20250107,144700,0,3810,3810,3810,3810,0
20250107,144600,0,3810,3810,3810,3810,0
20250107,144500,0,3810,3810,3810,3810,0
20250107,144400,0,3810,3810,3810,3810,0
20250107,144300,0,3810,3810,3810,3810,0
20250107,144200,0,3810,3810,3810,3810,0
20250107,144100,0,3810,3810,3810,3810,0
20250107,144000,0,3810,3810,3810,3810,0
20250107,143900,0,3810,3810,3810,3810,0
20250107,143800,0,3810,3810,3810,3810,0
20250107,143700,0,3810,3810,3810,3810,0
20250107,143600,0,3810,3810,3810,3810,0
20250107,143500,0,3810,3810,3810,3810,0
20250107,143400,0,3810,3810,3810,3810,0
20250107,143300,0,3810,3810,3810,3810,0
20250107,143200,0,3810,3810,3810,3810,0
20250107,143100,0,3810,3810,3810,3810,0
20250107,143000,0,3810,3810,3810,3810,0
20250107,142900,0,3810,3810,3810,3810,0
20250107,142800,0,3810,3810,3810,3810,0
20250107,142700,0,3810,3810,3810,3810,0
20250107,142600,0,3810,3810,3810,3810,0
20250107,142500,0,3810,3810,3810,3810,0
20250107,142400,0,3810,3810,3810,3810,0
20250107,142300,0,3810,3810,3810,3810,0
20250107,142200,0,3810,3810,3810,3810,0
20250107,142100,0,3810,3810,3810,3810,0
20250107,142000,0,3810,3810,3810,3810,0
20250107,141900,0,3810,3810,3810,3810,0
20250107,141800,0,3810,3810,3810,3810,0
20250107,141700,0,3810,3810,3810,3810,0
20250107,141600,0,3810,3810,3810,3810,0
20250107,141500,0,3810,3810,3810,3810,0
20250107,141400,0,3810,3810,3810,3810,0
20250107,141300,0,3810,3810,3810,3810,0
20250107,141200,0,3810,3810,3810,3810,0
20250107,141100,0,3810,3810,3810,3810,0
20250107,141000,0,3810,3810,3810,3810,0
20250107,140900,0,3810,3810,3810,3810,0
20250107,140800,0,3810,3810,3810,3810,0
20250107,140700,0,3810,3810,3810,3810,0
20250107,140600,0,3810,3810,3810,3810,0
20250107,140500,0,3810,3810,3810,3810,0
20250107,140400,0,3810,3810,3810,3810,0
20250107,140300,0,3810,3810,3810,3810,0
20250107,140200,0,3810,3810,3810,3810,0
20250107,140100,0,3810,3810,3810,3810,0
20250107,140000,0,3810,3810,3810,3810,0
20250107,135900,0,3810,3810,3810,3810,0
20250107,135800,0,3810,3810,3810,3810,0
20250107,135700,0,3810,3810,3810,3810,0
20250107,135600,0,3810,3810,3810,3810,0
20250107,135500,0,3810,3810,3810,3810,0
20250107,135400,0,3810,3810,3810,3810,0
20250107,135300,0,3810,3810,3810,3810,0
20250107,135200,0,3810,3810,3810,3810,0
20250107,135100,0,3810,3810,3810,3810,0
20250107,135000,0,3810,3810,3810,3810,0
20250107,134900,0,3810,3810,3810,3810,0
20250107,134800,0,3810,3810,3810,3810,0
20250107,134700,0,3810,3810,3810,3810,0
20250107,134600,0,3810,3810,3810,3810,0
20250107,134500,0,3810,3810,3810,3810,0
20250107,134400,0,3810,3810,3810,3810,0
20250107,134300,0,3810,3810,3810,3810,0
20250107,134200,0,3810,3810,3810,3810,0
20250107,134100,0,3810,3810,3810,3810,0
20250107,134000,0,3810,3810,3810,3810,0
20250107,133900,0,3810,3810,3810,3810,0
20250107,133800,0,3810,3810,3810,3810,0
20250107,133700,0,3810,3810,3810,3810,0
20250107,133600,0,3810,3810,3810,3810,0
20250107,133500,0,3810,3810,3810,3810,0
20250107,133400,0,3810,3810,3810,3810,0
20250107,133300,0,3810,3810,3810,3810,0
20250107,133200,0,3810,3810,3810,3810,0
20250107,133100,0,3810,3810,3810,3810,0
20250107,133000,0,3810,3810,3810,3810,0
20250107,132900,0,3810,3810,3810,3810,0
20250107,132800,0,3810,3810,3810,3810,0
20250107,132700,0,3810,3810,3810,3810,0
20250107,132600,0,3810,3810,3810,3810,0
20250107,132500,0,3810,3810,3810,3810,0
20250107,132400,0,3810,3810,3810,3810,0
20250107,132300,0,3810,3810,3810,3810,0
20250107,132200,0,3810,3810,3810,3810,0
20250107,132100,0,3810,3810,3810,3810,0
20250107,132000,0,3810,3810,3810,3810,0
20250107,131900,0,3810,3810,3810,3810,0
20250107,131800,0,3810,3810,3810,3810,0
20250107,131700,0,3810,3810,3810,3810,0
20250107,131600,0,3810,3810,3810,3810,0
20250107,131500,0,3810,3810,3810,3810,0
20250107,131400,0,3810,3810,3810,3810,0
20250107,131300,0,3810,3810,3810,3810,0
20250107,131200,0,3810,3810,3810,3810,0
20250107,131100,0,3810,3810,3810,3810,0
20250107,131000,0,3810,3810,3810,3810,0
20250107,130900,0,3810,3810,3810,3810,0
20250107,130800,0,3810,3810,3810,3810,0
20250107,130700,0,3810,3810,3810,3810,0
20250107,130600,0,3810,3810,3810,3810,0
20250107,130500,0,3810,3810,3810,3810,0
20250107,130400,0,3810,3810,3810,3810,0
20250107,130300,0,3810,3810,3810,3810,0
20250107,130200,0,3810,3810,3810,3810,0
20250107,130100,0,3810,3810,3810,3810,0
20250107,130000,0,3810,3810,3810,3810,0
20250107,125900,0,3810,3810,3810,3810,0
20250107,125800,0,3810,3810,3810,3810,0
20250107,125700,0,3810,3810,3810,3810,0
20250107,125600,0,3810,3810,3810,3810,0
20250107,125500,0,3810,3810,3810,3810,0
20250107,125400,0,3810,3810,3810,3810,0
20250107,125300,0,3810,3810,3810,3810,0
20250107,125200,0,3810,3810,3810,3810,0
20250107,125100,0,3810,3810,3810,3810,0
20250107,125000,0,3810,3810,3810,3810,0
20250107,124900,0,3810,3810,3810,3810,0
20250107,124800,0,3810,3810,3810,3810,0
20250107,124700,0,3810,3810,3810,3810,0
20250107,124600,0,3810,3810,3810,3810,0
20250107,124500,0,3810,3810,3810,3810,0
20250107,124400,0,3810,3810,3810,3810,0
20250107,124300,0,3810,3810,3810,3810,0
20250107,124200,0,3810,3810,3810,3810,0
20250107,124100,0,3810,3810,3810,3810,0
20250107,124000,0,3810,3810,3810,3810,0
20250107,123900,0,3810,3810,3810,3810,0
20250107,123800,0,3810,3810,3810,3810,0
20250107,123700,0,3810,3810,3810,3810,0
20250107,123600,0,3810,3810,3810,3810,0
20250107,123500,0,3810,3810,3810,3810,0
20250107,123400,0,3810,3810,3810,3810,0
20250107,123300,0,3810,3810,3810,3810,0
20250107,123200,0,3810,3810,3810,3810,0
20250107,123100,0,3810,3810,3810,3810,0
20250107,123000,0,3810,3810,3810,3810,0
20250107,122900,0,3810,3810,3810,3810,0
20250107,122800,0,3810,3810,3810,3810,0
20250107,122700,0,3810,3810,3810,3810,0
20250107,122600,0,3810,3810,3810,3810,0
20250107,122500,0,3810,3810,3810,3810,0
20250107,122400,0,3810,3810,3810,3810,0
20250107,122300,0,3810,3810,3810,3810,0
20250107,122200,0,3810,3810,3810,3810,0
20250107,122100,0,3810,3810,3810,3810,0
20250107,122000,0,3810,3810,3810,3810,0
20250107,121900,0,3810,3810,3810,3810,0
20250107,121800,0,3810,3810,3810,3810,0
20250107,121700,0,3810,3810,3810,3810,0
20250107,121600,0,3810,3810,3810,3810,0
20250107,121500,0,3810,3810,3810,3810,0
20250107,121400,0,3810,3810,3810,3810,0
20250107,121300,0,3810,3810,3810,3810,0
20250107,121200,0,3810,3810,3810,3810,0
20250107,121100,0,3810,3810,3810,3810,0
20250107,121000,0,3810,3810,3810,3810,0
20250107,120900,0,3810,3810,3810,3810,0
20250107,120800,0,3810,3810,3810,3810,0
20250107,120700,0,3810,3810,3810,3810,0
20250107,120600,0,3810,3810,3810,3810,0
20250107,120500,0,3810,3810,3810,3810,0
20250107,120400,0,3810,3810,3810,3810,0
20250107,120300,0,3810,3810,3810,3810,0
20250107,120200,0,3810,3810,3810,3810,0
20250107,120100,0,3810,3810,3810,3810,0
20250107,120000,0,3810,3810,3810,3810,0
20250107,115900,0,3810,3810,3810,3810,0
20250107,115800,0,3810,3810,3810,3810,0
20250107,115700,0,3810,3810,3810,3810,0
20250107,115600,0,3810,3810,3810,3810,0
20250107,115500,0,3810,3810,3810,3810,0
20250107,115400,0,3810,3810,3810,3810,0
20250107,115300,0,3810,3810,3810,3810,0
20250107,115200,0,3810,3810,3810,3810,0
20250107,115100,0,3810,3810,3810,3810,0
20250107,115000,0,3810,3810,3810,3810,0
20250107,114900,0,3810,3810,3810,3810,0
20250107,114800,0,3810,3810,3810,3810,0
20250107,114700,0,3810,3810,3810,3810,0
20250107,114600,0,3810,3810,3810,3810,0
20250107,114500,0,3810,3810,3810,3810,0
20250107,114400,0,3810,3810,3810,3810,0
20250107,114300,0,3810,3810,3810,3810,0
20250107,114200,0,3810,3810,3810,3810,0
20250107,114100,0,3810,3810,3810,3810,0
20250107,114000,0,3810,3810,3810,3810,0
20250107,113900,0,3810,3810,3810,3810,0
20250107,113800,0,3810,3810,3810,3810,0
20250107,113700,0,3810,3810,3810,3810,0
20250107,113600,0,3810,3810,3810,3810,0
20250107,113500,0,3810,3810,3810,3810,0
20250107,113400,0,3810,3810,3810,3810,0
20250107,113300,0,3810,3810,3810,3810,0
20250107,113200,0,3810,3810,3810,3810,0
20250107,113100,0,3810,3810,3810,3810,0
20250107,113000,0,3810,3810,3810,3810,0
20250107,112900,0,3810,3810,3810,3810,0
20250107,112800,0,3810,3810,3810,3810,0
20250107,112700,0,3810,3810,3810,3810,0
20250107,112600,0,3810,3810,3810,3810,0
20250107,112500,0,3810,3810,3810,3810,0
20250107,112400,0,3810,3810,3810,3810,0
20250107,112300,0,3810,3810,3810,3810,0
20250107,112200,0,3810,3810,3810,3810,0
20250107,112100,0,3810,3810,3810,3810,0
20250107,112000,0,3810,3810,3810,3810,0
20250107,111900,0,3810,3810,3810,3810,0
20250107,111800,0,3810,3810,3810,3810,0
20250107,111700,0,3810,3810,3810,3810,0
20250107,111600,0,3810,3810,3810,3810,0
20250107,111500,0,3810,3810,3810,3810,0
20250107,111400,0,3810,3810,3810,3810,0
20250107,111300,0,3810,3810,3810,3810,0
20250107,111200,0,3810,3810,3810,3810,0
20250107,111100,0,3810,3810,3810,3810,0
20250107,111000,0,3810,3810,3810,3810,0
20250107,110900,0,3810,3810,3810,3810,0
20250107,110800,0,3810,3810,3810,3810,0
20250107,110700,0,3810,3810,3810,3810,0
20250107,110600,0,3810,3810,3810,3810,0
20250107,110500,0,3810,3810,3810,3810,0
20250107,110400,0,3810,3810,3810,3810,0
20250107,110300,0,3810,3810,3810,3810,0
20250107,110200,0,3810,3810,3810,3810,0
20250107,110100,0,3810,3810,3810,3810,0
20250107,110000,0,3810,3810,3810,3810,0
20250107,105900,0,3810,3810,3810,3810,0
20250107,105800,0,3810,3810,3810,3810,0
20250107,105700,0,3810,3810,3810,3810,0
20250107,105600,0,3810,3810,3810,3810,0
20250107,105500,0,3810,3810,3810,3810,0
20250107,105400,0,3810,3810,3810,3810,0
20250107,105300,0,3810,3810,3810,3810,0
20250107,105200,0,3810,3810,3810,3810,0
20250107,105100,0,3810,3810,3810,3810,0
20250107,105000,0,3810,3810,3810,3810,0
20250107,104900,0,3810,3810,3810,3810,0
20250107,104800,0,3810,3810,3810,3810,0
20250107,104700,0,3810,3810,3810,3810,0
20250107,104600,0,3810,3810,3810,3810,0
20250107,104500,0,3810,3810,3810,3810,0
20250107,104400,0,3810,3810,3810,3810,0
20250107,104300,0,3810,3810,3810,3810,0
20250107,104200,0,3810,3810,3810,3810,0
20250107,104100,0,3810,3810,3810,3810,0
20250107,104000,0,3810,3810,3810,3810,0
20250107,103900,0,3810,3810,3810,3810,0
20250107,103800,0,3810,3810,3810,3810,0
20250107,103700,0,3810,3810,3810,3810,0
20250107,103600,0,3810,3810,3810,3810,0
20250107,103500,0,3810,3810,3810,3810,0
20250107,103400,0,3810,3810,3810,3810,0
20250107,103300,0,3810,3810,3810,3810,0
20250107,103200,0,3810,3810,3810,3810,0
20250107,103100,0,3810,3810,3810,3810,0
20250107,103000,0,3810,3810,3810,3810,0
20250107,102900,0,3810,3810,3810,3810,0
20250107,102800,0,3810,3810,3810,3810,0
20250107,102700,0,3810,3810,3810,3810,0
20250107,102600,0,3810,3810,3810,3810,0
20250107,102500,0,3810,3810,3810,3810,0
20250107,102400,0,3810,3810,3810,3810,0
20250107,102300,0,3810,3810,3810,3810,0
20250107,102200,0,3810,3810,3810,3810,0
20250107,102100,0,3810,3810,3810,3810,0
20250107,102000,0,3810,3810,3810,3810,0
20250107,101900,0,3810,3810,3810,3810,0
20250107,101800,0,3810,3810,3810,3810,0
20250107,101700,0,3810,3810,3810,3810,0
20250107,101600,0,3810,3810,3810,3810,0
20250107,101500,0,3810,3810,3810,3810,0
20250107,101400,0,3810,3810,3810,3810,0
20250107,101300,0,3810,3810,3810,3810,0
20250107,101200,0,3810,3810,3810,3810,0
20250107,101100,0,3810,3810,3810,3810,0
20250107,101000,0,3810,3810,3810,3810,0
20250107,100900,0,3810,3810,3810,3810,0
20250107,100800,0,3810,3810,3810,3810,0
20250107,100700,0,3810,3810,3810,3810,0
20250107,100600,0,3810,3810,3810,3810,0
20250107,100500,0,3810,3810,3810,3810,0
20250107,100400,0,3810,3810,3810,3810,0
20250107,100300,0,3810,3810,3810,3810,0
20250107,100200,0,3810,3810,3810,3810,0
20250107,100100,0,3810,3810,3810,3810,0
20250107,100000,0,3810,3810,3810,3810,0
20250107,095900,0,3810,3810,3810,3810,0
20250107,095800,0,3810,3810,3810,3810,0
20250107,095700,0,3810,3810,3810,3810,0
20250107,095600,0,3810,3810,3810,3810,0
20250107,095500,0,3810,3810,3810,3810,0
20250107,095400,0,3810,3810,3810,3810,0
20250107,095300,0,3810,3810,3810,3810,0
20250107,095200,0,3810,3810,3810,3810,0
20250107,095100,0,3810,3810,3810,3810,0
20250107,095000,0,3810,3810,3810,3810,0
20250107,094900,0,3810,3810,3810,3810,0
20250107,094800,0,3810,3810,3810,3810,0
20250107,094700,0,3810,3810,3810,3810,0
20250107,094600,0,3810,3810,3810,3810,0
20250107,094500,0,3810,3810,3810,3810,0
20250107,094400,0,3810,3810,3810,3810,0
20250107,094300,0,3810,3810,3810,3810,0
20250107,094200,0,3810,3810,3810,3810,0
20250107,094100,0,3810,3810,3810,3810,0
20250107,094000,0,3810,3810,3810,3810,0
20250107,093900,0,3810,3810,3810,3810,0
20250107,093800,0,3810,3810,3810,3810,0
20250107,093700,0,3810,3810,3810,3810,0
20250107,093600,0,3810,3810,3810,3810,0
20250107,093500,0,3810,3810,3810,3810,0
20250107,093400,0,3810,3810,3810,3810,0
20250107,093300,0,3810,3810,3810,3810,0
20250107,093200,0,3810,3810,3810,3810,0
20250107,093100,0,3810,3810,3810,3810,0
20250107,093000,0,3810,3810,3810,3810,0
20250107,092900,0,3810,3810,3810,3810,0
20250107,092800,0,3810,3810,3810,3810,0
20250107,092700,0,3810,3810,3810,3810,0
20250107,092600,0,3810,3810,3810,3810,0
20250107,092500,0,3810,3810,3810,3810,0
20250107,092400,0,3810,3810,3810,3810,0
20250107,092300,0,3810,3810,3810,3810,0
20250107,092200,0,3810,3810,3810,3810,0
20250107,092100,0,3810,3810,3810,3810,0
20250107,092000,0,3810,3810,3810,3810,0
20250107,091900,0,3810,3810,3810,3810,0
20250107,091800,0,3810,3810,3810,3810,0
20250107,091700,0,3810,3810,3810,3810,0
20250107,091600,0,3810,3810,3810,3810,0
20250107,091500,0,3810,3810,3810,3810,0
20250107,091400,0,3810,3810,3810,3810,0
20250107,091300,0,3810,3810,3810,3810,0
20250107,091200,0,3810,3810,3810,3810,0
20250107,091100,0,3810,3810,3810,3810,0
20250107,091000,0,3810,3810,3810,3810,0
20250107,090900,0,3810,3810,3810,3810,0
20250107,090800,0,3810,3810,3810,3810,0
20250107,090700,0,3810,3810,3810,3810,0
20250107,090600,0,3810,3810,3810,3810,0
20250107,090500,0,3810,3810,3810,3810,0
20250107,090400,0,3810,3810,3810,3810,0
20250107,090300,0,3810,3810,3810,3810,0
20250107,090200,0,3810,3810,3810,3810,0
20250107,090100,0,3810,3810,3810,3810,0
20250107,090000,0,3810,3810,3810,3810,0